Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.73 | 43.54 | 41.66 | 43.49 | 707,074 | +1.89(+4.54%) |
Apr 27, 2023 | 40.96 | 41.69 | 40.49 | 41.60 | 1,037,474 | +0.85(+2.09%) |
Apr 26, 2023 | 40.37 | 40.90 | 40.23 | 40.75 | 858,948 | +0.31(+0.77%) |
Apr 25, 2023 | 42.55 | 42.75 | 40.41 | 40.44 | 992,368 | -2.48(-5.78%) |
Apr 24, 2023 | 42.98 | 43.20 | 42.55 | 42.92 | 595,191 | -0.06(-0.14%) |
Apr 21, 2023 | 42.88 | 43.20 | 42.35 | 42.98 | 756,698 | +0.27(+0.63%) |
Apr 20, 2023 | 43.24 | 43.94 | 42.47 | 42.71 | 1,020,097 | -1.33(-3.02%) |
Apr 19, 2023 | 43.88 | 44.53 | 43.17 | 44.04 | 1,756,732 | -0.14(-0.32%) |
Apr 18, 2023 | 45.78 | 45.80 | 44.16 | 44.18 | 1,288,058 | -1.38(-3.03%) |
Apr 17, 2023 | 45.88 | 46.02 | 45.34 | 45.56 | 1,320,073 | -0.55(-1.19%) |
Apr 14, 2023 | 45.98 | 46.43 | 45.50 | 46.11 | 1,519,773 | +0.22(+0.48%) |
Apr 13, 2023 | 44.85 | 45.95 | 44.82 | 45.89 | 863,657 | +1.27(+2.85%) |
Apr 12, 2023 | 45.26 | 45.70 | 44.33 | 44.62 | 651,231 | -0.11(-0.25%) |
Apr 11, 2023 | 44.30 | 45.11 | 44.25 | 44.73 | 789,245 | +0.58(+1.31%) |
Apr 10, 2023 | 43.31 | 44.16 | 42.79 | 44.15 | 884,230 | +0.62(+1.42%) |
Apr 06, 2023 | 43.12 | 43.80 | 42.74 | 43.53 | 940,464 | +0.43(+1.00%) |
Apr 05, 2023 | 44.46 | 44.98 | 42.69 | 43.10 | 1,319,608 | -1.57(-3.51%) |
Apr 04, 2023 | 44.56 | 44.88 | 44.16 | 44.67 | 1,232,965 | +0.20(+0.45%) |
Apr 03, 2023 | 44.41 | 44.74 | 43.79 | 44.47 | 1,368,669 | -0.15(-0.34%) |
Mar 31, 2023 | 43.27 | 44.90 | 43.27 | 44.62 | 936,715 | +1.65(+3.84%) |
Mar 30, 2023 | 43.02 | 43.38 | 42.72 | 42.97 | 816,642 | +0.48(+1.13%) |
Mar 29, 2023 | 42.20 | 42.73 | 41.85 | 42.49 | 890,979 | +0.88(+2.11%) |
Mar 28, 2023 | 42.15 | 42.34 | 41.40 | 41.61 | 760,364 | -0.82(-1.93%) |
Mar 27, 2023 | 42.65 | 42.96 | 42.38 | 42.43 | 832,799 | +0.33(+0.78%) |
Mar 24, 2023 | 41.24 | 42.28 | 40.92 | 42.10 | 1,444,263 | +0.50(+1.20%) |
Mar 23, 2023 | 41.65 | 42.40 | 41.38 | 41.60 | 1,064,344 | +0.32(+0.78%) |
Mar 22, 2023 | 41.46 | 42.25 | 41.19 | 41.28 | 1,384,485 | -0.27(-0.65%) |
Mar 21, 2023 | 40.65 | 41.60 | 40.55 | 41.55 | 1,036,155 | +1.54(+3.85%) |
Mar 20, 2023 | 39.85 | 40.29 | 39.48 | 40.01 | 1,340,343 | +0.50(+1.27%) |
Mar 17, 2023 | 39.79 | 39.90 | 38.10 | 39.51 | 3,620,364 | -0.48(-1.20%) |
Mar 16, 2023 | 39.65 | 40.29 | 38.72 | 39.99 | 1,509,863 | +0.04(+0.10%) |
Mar 15, 2023 | 40.10 | 41.17 | 39.38 | 39.95 | 1,162,849 | -0.73(-1.79%) |
Mar 14, 2023 | 41.10 | 41.60 | 40.22 | 40.68 | 1,820,927 | +0.28(+0.69%) |
Mar 13, 2023 | 40.52 | 40.83 | 39.61 | 40.40 | 1,116,033 | -0.35(-0.86%) |
Mar 10, 2023 | 41.81 | 42.05 | 40.07 | 40.75 | 1,229,542 | -1.38(-3.28%) |
Mar 09, 2023 | 43.40 | 43.62 | 42.06 | 42.13 | 1,695,106 | -1.05(-2.43%) |
Mar 08, 2023 | 43.46 | 43.69 | 42.93 | 43.18 | 663,941 | -0.25(-0.58%) |
Mar 07, 2023 | 43.84 | 44.83 | 43.11 | 43.43 | 792,525 | -0.56(-1.27%) |
Mar 06, 2023 | 45.01 | 45.01 | 43.85 | 43.99 | 793,891 | -0.74(-1.65%) |
Mar 03, 2023 | 44.47 | 45.05 | 44.15 | 44.73 | 921,708 | +0.49(+1.11%) |
Mar 02, 2023 | 43.50 | 44.41 | 42.76 | 44.24 | 858,278 | +0.52(+1.19%) |
Mar 01, 2023 | 43.80 | 44.26 | 43.54 | 43.72 | 954,147 | -0.17(-0.39%) |
Feb 28, 2023 | 44.25 | 44.84 | 43.88 | 43.89 | 1,208,529 | -0.36(-0.81%) |
Feb 27, 2023 | 44.37 | 44.50 | 43.75 | 44.25 | 831,098 | +0.38(+0.87%) |
Feb 24, 2023 | 43.10 | 43.91 | 42.95 | 43.87 | 823,305 | -0.09(-0.20%) |
Feb 23, 2023 | 44.86 | 45.20 | 43.17 | 43.96 | 962,835 | -0.39(-0.88%) |
Feb 22, 2023 | 44.95 | 45.49 | 44.10 | 44.35 | 1,391,389 | -0.65(-1.44%) |
Feb 21, 2023 | 45.63 | 46.05 | 44.79 | 45.00 | 1,064,876 | -1.45(-3.12%) |
Feb 17, 2023 | 46.18 | 46.69 | 45.40 | 46.45 | 995,558 | +0.07(+0.15%) |
Feb 16, 2023 | 46.18 | 47.62 | 45.99 | 46.38 | 1,115,715 | -0.42(-0.90%) |
Feb 15, 2023 | 45.82 | 47.44 | 45.31 | 46.80 | 1,783,399 | +1.32(+2.90%) |
Feb 14, 2023 | 44.77 | 46.30 | 44.77 | 45.48 | 1,504,474 | +0.39(+0.86%) |
Feb 13, 2023 | 45.47 | 45.47 | 44.46 | 45.09 | 1,550,808 | +0.29(+0.65%) |
Feb 10, 2023 | 45.66 | 46.20 | 44.36 | 44.80 | 2,300,848 | -1.14(-2.48%) |
Feb 09, 2023 | 51.50 | 52.24 | 45.70 | 45.94 | 5,481,396 | -10.28(-18.29%) |
Feb 08, 2023 | 57.70 | 58.01 | 56.13 | 56.22 | 1,080,973 | -1.77(-3.05%) |
Feb 07, 2023 | 56.77 | 58.11 | 56.03 | 57.99 | 758,784 | +0.77(+1.35%) |
Feb 06, 2023 | 57.43 | 58.72 | 57.04 | 57.22 | 575,882 | -1.08(-1.85%) |
Feb 03, 2023 | 59.20 | 59.66 | 57.93 | 58.30 | 823,702 | -1.60(-2.67%) |
Feb 02, 2023 | 58.68 | 61.09 | 58.68 | 59.90 | 1,242,983 | +1.73(+2.97%) |
Feb 01, 2023 | 56.00 | 58.76 | 55.91 | 58.17 | 1,093,429 | +2.27(+4.06%) |
Jan 31, 2023 | 54.94 | 55.93 | 54.46 | 55.90 | 778,296 | +0.96(+1.75%) |
Jan 30, 2023 | 57.00 | 57.00 | 54.85 | 54.94 | 684,451 | -1.96(-3.44%) |
Jan 27, 2023 | 55.86 | 57.32 | 55.86 | 56.90 | 527,506 | +0.50(+0.89%) |
Jan 26, 2023 | 56.24 | 56.90 | 55.57 | 56.40 | 458,608 | +0.47(+0.84%) |
Jan 25, 2023 | 56.02 | 56.22 | 54.50 | 55.93 | 674,864 | -0.96(-1.69%) |
Jan 24, 2023 | 56.94 | 57.86 | 56.31 | 56.89 | 686,757 | -0.20(-0.35%) |
Jan 23, 2023 | 55.71 | 57.27 | 55.61 | 57.09 | 1,194,792 | +1.34(+2.40%) |
Jan 20, 2023 | 56.80 | 56.91 | 55.32 | 55.75 | 877,598 | -0.81(-1.43%) |
Jan 19, 2023 | 57.45 | 58.31 | 56.44 | 56.56 | 930,964 | -1.70(-2.92%) |
Jan 18, 2023 | 59.75 | 60.70 | 58.24 | 58.26 | 708,294 | -1.17(-1.97%) |
Jan 17, 2023 | 59.44 | 60.12 | 59.38 | 59.43 | 724,869 | -0.39(-0.65%) |
Jan 13, 2023 | 59.55 | 60.12 | 59.14 | 59.82 | 542,311 | -0.50(-0.83%) |
Jan 12, 2023 | 61.91 | 62.18 | 59.87 | 60.32 | 598,788 | -1.52(-2.46%) |
Jan 11, 2023 | 62.25 | 62.99 | 61.71 | 61.84 | 560,782 | -0.11(-0.18%) |
Jan 10, 2023 | 60.55 | 62.29 | 60.55 | 61.95 | 568,346 | +1.32(+2.18%) |
Jan 09, 2023 | 61.65 | 62.47 | 60.55 | 60.63 | 732,489 | -0.55(-0.90%) |
Jan 06, 2023 | 60.38 | 61.47 | 58.30 | 61.18 | 657,407 | +1.03(+1.71%) |
Jan 05, 2023 | 59.66 | 61.00 | 58.71 | 60.15 | 850,928 | -0.10(-0.17%) |
Jan 04, 2023 | 59.89 | 60.47 | 58.56 | 60.25 | 767,641 | +1.31(+2.22%) |
Jan 03, 2023 | 57.41 | 59.25 | 57.40 | 58.94 | 842,647 | +0.72(+1.24%) |
Dec 30, 2022 | 57.60 | 58.41 | 56.11 | 58.22 | 474,239 | -0.31(-0.53%) |
Dec 29, 2022 | 57.62 | 59.03 | 57.04 | 58.53 | 774,088 | +1.78(+3.14%) |
Dec 28, 2022 | 58.16 | 58.84 | 56.30 | 56.75 | 527,877 | -1.28(-2.21%) |
Dec 27, 2022 | 58.19 | 58.72 | 57.13 | 58.03 | 384,703 | -0.42(-0.72%) |
Dec 23, 2022 | 58.82 | 59.67 | 57.97 | 58.45 | 482,890 | -0.78(-1.32%) |
Dec 22, 2022 | 58.52 | 59.34 | 57.98 | 59.23 | 402,563 | -0.12(-0.20%) |
Dec 21, 2022 | 58.53 | 60.16 | 58.40 | 59.35 | 677,955 | +1.42(+2.45%) |
Dec 20, 2022 | 56.76 | 58.35 | 56.03 | 57.93 | 463,113 | +0.78(+1.36%) |
Dec 19, 2022 | 58.90 | 59.19 | 56.80 | 57.15 | 703,073 | -1.67(-2.84%) |
Dec 16, 2022 | 59.64 | 60.98 | 58.21 | 58.82 | 2,127,494 | -1.52(-2.52%) |
Dec 15, 2022 | 60.22 | 60.60 | 59.41 | 60.34 | 540,643 | -1.32(-2.14%) |
Dec 14, 2022 | 59.88 | 62.20 | 59.45 | 61.66 | 713,197 | +1.76(+2.94%) |
Dec 13, 2022 | 62.50 | 63.60 | 59.72 | 59.90 | 934,269 | -0.81(-1.33%) |
Dec 12, 2022 | 59.44 | 60.77 | 58.97 | 60.71 | 649,938 | +1.33(+2.24%) |
Dec 09, 2022 | 60.15 | 60.55 | 59.19 | 59.38 | 536,113 | -0.96(-1.59%) |
Dec 08, 2022 | 58.90 | 60.61 | 58.45 | 60.34 | 623,579 | +1.57(+2.67%) |
Dec 07, 2022 | 58.32 | 60.11 | 58.32 | 58.77 | 484,096 | +0.18(+0.31%) |
Dec 06, 2022 | 60.16 | 60.34 | 58.17 | 58.59 | 670,821 | -1.57(-2.61%) |
Dec 05, 2022 | 61.20 | 61.35 | 59.72 | 60.16 | 808,205 | -1.91(-3.08%) |
Dec 02, 2022 | 60.80 | 62.65 | 60.61 | 62.07 | 655,803 | +0.24(+0.39%) |
Dec 01, 2022 | 60.82 | 62.01 | 60.24 | 61.83 | 944,955 | +1.62(+2.69%) |
Nov 30, 2022 | 57.43 | 60.49 | 57.20 | 60.21 | 930,094 | +2.96(+5.17%) |
Nov 29, 2022 | 57.92 | 58.52 | 56.95 | 57.25 | 576,119 | -0.50(-0.87%) |
Nov 28, 2022 | 57.41 | 58.18 | 56.96 | 57.75 | 568,837 | -0.04(-0.07%) |
Nov 25, 2022 | 57.56 | 58.47 | 57.54 | 57.79 | 208,765 | -0.72(-1.23%) |
Nov 23, 2022 | 60.21 | 60.21 | 58.41 | 58.51 | 557,685 | +1.04(+1.81%) |
Nov 22, 2022 | 57.03 | 57.74 | 56.38 | 57.47 | 561,243 | +0.48(+0.84%) |
Nov 21, 2022 | 57.08 | 57.71 | 56.51 | 56.99 | 667,846 | -0.59(-1.02%) |
Nov 18, 2022 | 60.40 | 60.79 | 57.36 | 57.58 | 842,960 | -1.99(-3.34%) |
Nov 17, 2022 | 57.76 | 59.70 | 57.00 | 59.57 | 993,506 | +1.06(+1.81%) |
Nov 16, 2022 | 56.10 | 58.64 | 55.22 | 58.51 | 1,813,983 | +1.76(+3.10%) |
Nov 15, 2022 | 62.09 | 62.98 | 55.91 | 56.75 | 5,024,767 | +10.17(+21.83%) |
Nov 14, 2022 | 48.35 | 48.83 | 46.47 | 46.58 | 960,117 | -2.42(-4.94%) |
Nov 11, 2022 | 47.16 | 50.32 | 46.58 | 49.00 | 1,059,052 | +1.69(+3.57%) |
Nov 10, 2022 | 42.99 | 47.34 | 42.96 | 47.31 | 756,360 | +6.59(+16.18%) |
Nov 09, 2022 | 41.58 | 41.97 | 40.55 | 40.72 | 542,001 | -1.21(-2.89%) |
Nov 08, 2022 | 42.52 | 43.38 | 41.29 | 41.93 | 683,510 | -0.15(-0.36%) |
Nov 07, 2022 | 42.69 | 42.69 | 41.38 | 42.08 | 718,992 | +0.01(+0.02%) |
Nov 04, 2022 | 44.15 | 44.15 | 40.88 | 42.07 | 1,146,896 | -1.11(-2.57%) |
Nov 03, 2022 | 42.18 | 43.84 | 41.92 | 43.18 | 683,015 | -0.11(-0.25%) |
Nov 02, 2022 | 45.81 | 45.99 | 43.23 | 43.29 | 548,620 | -2.36(-5.17%) |
Nov 01, 2022 | 45.10 | 46.23 | 44.64 | 45.65 | 586,276 | +1.25(+2.82%) |
Oct 31, 2022 | 45.17 | 45.56 | 44.31 | 44.40 | 736,873 | -1.15(-2.52%) |
Oct 28, 2022 | 44.92 | 45.63 | 44.69 | 45.55 | 557,457 | +0.51(+1.13%) |
Oct 27, 2022 | 46.17 | 46.44 | 44.28 | 45.04 | 907,779 | -0.96(-2.09%) |
Oct 26, 2022 | 46.36 | 47.84 | 45.93 | 46.00 | 801,645 | -0.80(-1.71%) |
Oct 25, 2022 | 44.09 | 46.86 | 44.06 | 46.80 | 1,212,308 | +2.81(+6.39%) |
Oct 24, 2022 | 42.13 | 44.00 | 41.68 | 43.99 | 1,193,557 | +2.07(+4.94%) |
Oct 21, 2022 | 40.75 | 42.01 | 40.64 | 41.92 | 624,700 | +0.89(+2.17%) |
Oct 20, 2022 | 40.24 | 41.72 | 39.38 | 41.03 | 1,266,289 | +0.97(+2.42%) |
Oct 19, 2022 | 39.27 | 40.10 | 38.08 | 40.06 | 1,032,371 | +0.41(+1.03%) |
Oct 18, 2022 | 41.49 | 42.08 | 38.73 | 39.65 | 1,204,755 | -1.25(-3.06%) |
Oct 17, 2022 | 39.94 | 41.48 | 39.52 | 40.90 | 1,016,975 | +1.96(+5.03%) |
Oct 14, 2022 | 41.39 | 41.60 | 38.73 | 38.94 | 918,492 | -1.99(-4.86%) |
Oct 13, 2022 | 39.06 | 41.63 | 38.74 | 40.93 | 1,920,448 | +0.69(+1.71%) |
Oct 12, 2022 | 38.67 | 40.33 | 38.17 | 40.24 | 1,072,391 | +1.64(+4.25%) |
Oct 11, 2022 | 39.93 | 40.14 | 37.61 | 38.60 | 1,221,356 | -1.34(-3.36%) |
Oct 10, 2022 | 42.29 | 42.29 | 39.32 | 39.94 | 1,138,503 | -1.97(-4.70%) |
Oct 07, 2022 | 44.08 | 44.18 | 41.50 | 41.91 | 586,278 | -3.06(-6.80%) |
Oct 06, 2022 | 45.31 | 45.86 | 44.48 | 44.97 | 770,832 | -0.60(-1.32%) |
Oct 05, 2022 | 44.57 | 45.97 | 44.56 | 45.57 | 739,485 | -0.11(-0.24%) |
Oct 04, 2022 | 45.74 | 46.90 | 45.49 | 45.68 | 669,621 | +1.18(+2.65%) |
Oct 03, 2022 | 43.72 | 45.14 | 43.01 | 44.50 | 909,858 | +1.64(+3.83%) |
Sep 30, 2022 | 43.89 | 44.70 | 42.78 | 42.86 | 597,132 | -1.10(-2.50%) |
Sep 29, 2022 | 43.71 | 44.12 | 42.41 | 43.96 | 601,523 | -0.46(-1.04%) |
Sep 28, 2022 | 44.17 | 44.85 | 43.15 | 44.42 | 657,739 | +1.01(+2.33%) |
Sep 27, 2022 | 44.42 | 44.77 | 42.78 | 43.41 | 715,701 | -0.37(-0.85%) |
Sep 26, 2022 | 45.25 | 46.01 | 43.57 | 43.78 | 779,826 | -1.68(-3.70%) |
Sep 23, 2022 | 45.59 | 45.83 | 44.46 | 45.46 | 897,110 | -0.46(-1.00%) |
Sep 22, 2022 | 47.71 | 47.71 | 45.51 | 45.92 | 642,910 | -2.06(-4.29%) |
Sep 21, 2022 | 48.90 | 49.66 | 47.95 | 47.98 | 971,663 | -0.47(-0.97%) |
Sep 20, 2022 | 49.25 | 49.80 | 48.22 | 48.45 | 594,788 | -1.15(-2.32%) |
Sep 19, 2022 | 50.13 | 50.75 | 48.72 | 49.60 | 819,849 | -0.74(-1.47%) |
Sep 16, 2022 | 50.21 | 50.47 | 48.51 | 50.34 | 1,762,200 | -0.81(-1.58%) |
Sep 15, 2022 | 51.50 | 52.57 | 50.81 | 51.15 | 910,338 | -0.43(-0.83%) |
Sep 14, 2022 | 51.75 | 52.79 | 51.14 | 51.58 | 804,772 | +0.05(+0.10%) |
Sep 13, 2022 | 52.37 | 52.37 | 50.90 | 51.53 | 438,453 | -2.86(-5.26%) |
Sep 12, 2022 | 53.48 | 54.57 | 53.48 | 54.39 | 382,494 | +0.73(+1.36%) |
Sep 09, 2022 | 52.95 | 53.98 | 52.95 | 53.66 | 285,677 | +1.08(+2.05%) |
Sep 08, 2022 | 51.04 | 52.60 | 50.30 | 52.58 | 447,594 | +0.86(+1.66%) |
Sep 07, 2022 | 50.07 | 51.89 | 49.78 | 51.72 | 450,398 | +1.30(+2.58%) |
Sep 06, 2022 | 51.15 | 51.63 | 50.05 | 50.42 | 415,750 | -0.39(-0.77%) |
Sep 02, 2022 | 52.78 | 52.78 | 50.34 | 50.81 | 491,933 | -1.01(-1.95%) |
Sep 01, 2022 | 52.06 | 52.47 | 50.18 | 51.82 | 557,034 | -0.89(-1.69%) |
Aug 31, 2022 | 54.33 | 54.33 | 52.39 | 52.71 | 628,169 | -1.11(-2.06%) |
Aug 30, 2022 | 55.00 | 55.73 | 53.18 | 53.82 | 391,382 | -0.63(-1.16%) |
Aug 29, 2022 | 55.40 | 55.76 | 53.92 | 54.45 | 449,234 | -1.59(-2.84%) |
Aug 26, 2022 | 59.63 | 59.65 | 56.01 | 56.04 | 376,798 | -3.54(-5.94%) |
Aug 25, 2022 | 58.61 | 59.59 | 58.04 | 59.58 | 376,635 | +1.29(+2.21%) |
Aug 24, 2022 | 56.16 | 59.80 | 56.16 | 58.29 | 644,638 | +2.07(+3.68%) |
Aug 23, 2022 | 56.22 | 56.41 | 55.28 | 56.22 | 1,289,821 | +1.31(+2.39%) |
Aug 22, 2022 | 57.16 | 57.23 | 54.89 | 54.91 | 753,459 | -2.72(-4.72%) |
Aug 19, 2022 | 58.56 | 58.91 | 57.34 | 57.63 | 464,790 | -1.35(-2.29%) |
Aug 18, 2022 | 59.13 | 59.52 | 58.08 | 58.98 | 557,966 | -0.18(-0.30%) |
Aug 17, 2022 | 61.25 | 61.79 | 58.27 | 59.16 | 951,873 | -2.91(-4.69%) |
Aug 16, 2022 | 64.82 | 64.88 | 61.72 | 62.07 | 704,160 | -3.13(-4.80%) |
Aug 15, 2022 | 63.04 | 65.86 | 62.35 | 65.20 | 926,031 | +2.21(+3.51%) |
Aug 12, 2022 | 62.38 | 63.52 | 61.85 | 62.99 | 907,105 | +1.43(+2.32%) |
Aug 11, 2022 | 62.37 | 63.81 | 61.43 | 61.56 | 1,114,783 | -0.34(-0.55%) |
Aug 10, 2022 | 62.81 | 64.37 | 59.33 | 61.90 | 2,025,050 | -1.95(-3.05%) |
Aug 09, 2022 | 68.50 | 68.50 | 63.62 | 63.85 | 802,462 | -5.16(-7.48%) |
Aug 08, 2022 | 70.15 | 71.34 | 68.35 | 69.01 | 502,097 | -1.01(-1.44%) |
Aug 05, 2022 | 68.51 | 70.08 | 68.26 | 70.02 | 273,053 | +0.20(+0.29%) |
Aug 04, 2022 | 69.36 | 69.99 | 68.48 | 69.82 | 278,897 | +0.17(+0.24%) |
Aug 03, 2022 | 69.62 | 70.09 | 68.48 | 69.65 | 350,238 | +0.93(+1.35%) |
Aug 02, 2022 | 67.21 | 70.21 | 67.03 | 68.72 | 400,081 | +1.03(+1.52%) |
Aug 01, 2022 | 67.70 | 69.61 | 66.88 | 67.69 | 421,770 | -0.57(-0.84%) |
Jul 29, 2022 | 67.70 | 68.39 | 66.89 | 68.26 | 519,681 | +0.81(+1.20%) |
Jul 28, 2022 | 66.20 | 67.69 | 65.47 | 67.45 | 344,150 | +1.65(+2.51%) |
Jul 27, 2022 | 64.07 | 65.97 | 63.63 | 65.80 | 490,736 | +2.23(+3.51%) |
Jul 26, 2022 | 63.50 | 64.27 | 63.21 | 63.57 | 420,017 | -0.41(-0.64%) |
Jul 25, 2022 | 65.90 | 65.90 | 63.24 | 63.98 | 540,189 | -1.55(-2.37%) |
Jul 22, 2022 | 68.53 | 68.53 | 64.82 | 65.53 | 456,183 | -2.80(-4.10%) |
Jul 21, 2022 | 67.74 | 69.63 | 67.41 | 68.33 | 514,922 | +0.59(+0.87%) |
Jul 20, 2022 | 64.79 | 68.12 | 64.24 | 67.74 | 624,649 | +3.08(+4.76%) |
Jul 19, 2022 | 64.20 | 64.67 | 63.48 | 64.66 | 629,767 | +1.80(+2.86%) |
Jul 18, 2022 | 66.84 | 67.53 | 62.51 | 62.86 | 763,860 | -3.01(-4.57%) |
Jul 15, 2022 | 62.68 | 66.35 | 61.25 | 65.87 | 1,189,578 | +4.10(+6.64%) |
Jul 14, 2022 | 63.89 | 65.54 | 60.80 | 61.77 | 2,873,676 | -12.39(-16.71%) |
Jul 13, 2022 | 73.13 | 75.71 | 73.13 | 74.16 | 435,655 | -0.76(-1.01%) |
Jul 12, 2022 | 75.48 | 76.78 | 74.46 | 74.92 | 464,370 | -0.83(-1.10%) |
Jul 11, 2022 | 75.98 | 76.43 | 75.11 | 75.75 | 300,751 | -0.77(-1.01%) |
Jul 08, 2022 | 76.45 | 77.94 | 75.89 | 76.52 | 310,108 | -0.50(-0.65%) |
Jul 07, 2022 | 74.77 | 78.14 | 74.77 | 77.02 | 458,050 | +2.09(+2.79%) |
Jul 06, 2022 | 72.45 | 75.25 | 72.35 | 74.93 | 637,034 | +2.78(+3.85%) |
Jul 05, 2022 | 69.63 | 72.33 | 67.18 | 72.15 | 514,467 | +1.28(+1.81%) |
Jul 01, 2022 | 72.01 | 72.01 | 68.23 | 70.87 | 648,275 | -1.23(-1.71%) |
Jun 30, 2022 | 70.22 | 73.06 | 69.29 | 72.10 | 2,074,996 | +0.53(+0.74%) |
Jun 29, 2022 | 72.38 | 72.38 | 69.72 | 71.57 | 588,045 | -0.67(-0.93%) |
Jun 28, 2022 | 72.58 | 73.43 | 70.95 | 72.24 | 546,319 | -0.27(-0.37%) |
Jun 27, 2022 | 74.40 | 74.40 | 72.09 | 72.51 | 556,462 | -1.78(-2.40%) |
Jun 24, 2022 | 73.44 | 74.84 | 72.34 | 74.29 | 1,868,448 | +2.01(+2.78%) |
Jun 23, 2022 | 71.99 | 72.69 | 71.23 | 72.28 | 623,668 | +0.97(+1.36%) |
Jun 22, 2022 | 70.00 | 72.08 | 70.00 | 71.31 | 409,719 | -0.04(-0.06%) |
Jun 21, 2022 | 69.77 | 71.93 | 69.77 | 71.35 | 463,603 | +2.68(+3.90%) |
Jun 17, 2022 | 69.11 | 70.60 | 68.61 | 68.67 | 864,317 | +0.41(+0.60%) |
Jun 16, 2022 | 68.40 | 69.11 | 67.07 | 68.26 | 419,506 | -2.68(-3.78%) |
Jun 15, 2022 | 70.06 | 72.06 | 69.21 | 70.94 | 323,929 | +1.80(+2.60%) |
Jun 14, 2022 | 69.34 | 70.60 | 68.17 | 69.14 | 470,753 | -0.14(-0.20%) |
Jun 13, 2022 | 69.44 | 70.64 | 68.34 | 69.28 | 414,468 | -3.29(-4.53%) |
Jun 10, 2022 | 72.34 | 73.63 | 72.34 | 72.57 | 418,040 | -1.67(-2.25%) |
Jun 09, 2022 | 76.71 | 76.71 | 74.11 | 74.24 | 343,714 | -3.26(-4.21%) |
Jun 08, 2022 | 77.29 | 78.82 | 76.36 | 77.50 | 311,700 | +0.32(+0.41%) |
Jun 07, 2022 | 74.49 | 77.45 | 73.70 | 77.18 | 429,134 | +1.63(+2.16%) |
Jun 06, 2022 | 76.85 | 77.57 | 75.04 | 75.55 | 408,458 | -0.59(-0.77%) |
Jun 03, 2022 | 76.17 | 77.04 | 75.86 | 76.14 | 252,245 | -1.41(-1.82%) |
Jun 02, 2022 | 75.17 | 78.17 | 74.59 | 77.55 | 479,091 | +2.64(+3.52%) |
Jun 01, 2022 | 77.29 | 77.92 | 74.14 | 74.91 | 577,554 | -1.73(-2.26%) |
May 31, 2022 | 76.66 | 77.47 | 75.55 | 76.64 | 536,653 | -1.13(-1.45%) |
May 27, 2022 | 74.39 | 77.82 | 74.39 | 77.77 | 419,396 | +4.49(+6.13%) |
May 26, 2022 | 70.92 | 73.36 | 69.15 | 73.28 | 488,851 | +2.91(+4.14%) |
May 25, 2022 | 69.01 | 71.13 | 68.73 | 70.37 | 387,689 | +1.20(+1.73%) |
May 24, 2022 | 69.56 | 70.06 | 66.89 | 69.17 | 418,041 | -1.60(-2.26%) |
May 23, 2022 | 70.16 | 71.77 | 69.45 | 70.77 | 402,669 | +1.15(+1.65%) |
May 20, 2022 | 72.06 | 72.06 | 67.19 | 69.62 | 639,698 | -0.64(-0.91%) |
May 19, 2022 | 70.04 | 72.06 | 69.92 | 70.26 | 913,520 | -0.47(-0.66%) |
May 18, 2022 | 74.19 | 75.97 | 70.16 | 70.73 | 629,882 | -5.09(-6.71%) |
May 17, 2022 | 75.99 | 77.19 | 74.34 | 75.82 | 442,172 | +1.25(+1.68%) |
May 16, 2022 | 74.45 | 76.26 | 73.47 | 74.57 | 467,671 | -0.55(-0.73%) |
May 13, 2022 | 72.78 | 76.46 | 72.78 | 75.12 | 781,342 | +3.52(+4.92%) |
May 12, 2022 | 68.95 | 72.67 | 68.92 | 71.60 | 547,658 | +1.78(+2.55%) |
May 11, 2022 | 67.20 | 71.94 | 66.79 | 69.82 | 892,506 | +1.49(+2.18%) |
May 10, 2022 | 62.02 | 68.69 | 61.35 | 68.33 | 1,424,865 | +3.64(+5.63%) |
May 09, 2022 | 69.25 | 70.10 | 64.04 | 64.69 | 848,077 | -6.48(-9.10%) |
May 06, 2022 | 72.35 | 72.35 | 69.52 | 71.17 | 508,959 | -2.01(-2.75%) |
May 05, 2022 | 77.44 | 77.50 | 72.31 | 73.18 | 473,150 | -5.67(-7.19%) |
May 04, 2022 | 76.16 | 79.22 | 72.92 | 78.85 | 658,042 | +2.69(+3.53%) |
May 03, 2022 | 74.40 | 76.60 | 74.38 | 76.16 | 420,727 | +1.02(+1.36%) |